Magellan Aerospace Corporation (FRA:4M7A)
Germany
· Delayed Price · Currency is EUR 9.95
+0.10 (1.02%)
Last updated: Dec 4, 2025, 8:05 AM CET
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Dec 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Nov 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Nov 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.62% | - |
| Nov 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Nov 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 100 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 28, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 10 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Oct 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Oct 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 22, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 150 |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Oct 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 7, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | 100 |
| Oct 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Oct 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Sep 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Sep 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 25 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 381 |
| Sep 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -0.94% | - |
| Sep 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | - | - |
| Sep 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 2.91% | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.98% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 2.00% | - |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 1.52% | - |
| Sep 5, 2025 | 9.95 | 10.00 | 9.85 | 9.85 | 9.82 | 0.51% | 314 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | 1.03% | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | -1.52% | - |
| Sep 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - | - |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | 1.55% | - |
| Aug 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 0.52% | - |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | - | - |
| Aug 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | 0.52% | - |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | -1.54% | - |
| Aug 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | 2.63% | - |
| Aug 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 2.15% | - |
| Aug 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | -2.62% | - |
| Aug 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | - | - |
| Aug 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | - | - |
| Aug 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | -0.52% | - |
| Aug 15, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.57 | -1.54% | 1,500 |
| Aug 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | -8.02% | - |
| Aug 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 0.95% | - |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | - | - |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -0.94% | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.57 | - | 1,000 |
| Aug 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -0.93% | - |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Aug 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Aug 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | 0.94% | - |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 0.95% | - |
| Jul 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 1.94% | - |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -5.50% | - |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | - |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -1.80% | - |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | - | - |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | -0.89% | - |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | - | - |
| Jul 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.88% | - |
| Jul 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | 1.80% | - |